Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 69.68 69.74 69.51 69.60 108,813 +0.04(+0.06%)
Jun 27, 2008 68.93 69.60 68.93 69.56 44,338 +0.36(+0.52%)
Jun 26, 2008 69.33 69.38 69.19 69.20 28,116 +0.09(+0.14%)
Jun 25, 2008 69.08 69.13 68.76 69.11 39,532 +0.00(+0.00%)
Jun 24, 2008 69.05 69.15 68.92 69.11 33,226 +0.17(+0.25%)
Jun 23, 2008 69.05 69.11 68.88 68.94 38,211 -0.19(-0.28%)
Jun 20, 2008 69.29 69.34 69.05 69.13 55,968 +0.12(+0.17%)
Jun 19, 2008 69.16 69.51 68.98 69.01 86,141 -0.19(-0.27%)
Jun 18, 2008 68.91 69.20 68.88 69.20 109,469 +0.38(+0.55%)
Jun 17, 2008 68.79 68.82 68.66 68.82 81,674 +0.34(+0.49%)
Jun 16, 2008 68.61 68.68 68.46 68.48 32,823 -0.07(-0.10%)
Jun 13, 2008 68.72 68.89 68.51 68.55 25,098 -0.10(-0.14%)
Jun 12, 2008 68.92 68.95 68.58 68.65 138,904 -0.54(-0.78%)
Jun 11, 2008 69.05 69.29 69.02 69.19 224,762 +0.34(+0.50%)
Jun 10, 2008 68.99 69.15 68.79 68.85 61,268 -0.44(-0.63%)
Jun 09, 2008 69.43 69.49 69.24 69.29 153,853 -0.42(-0.60%)
Jun 06, 2008 69.66 69.74 69.57 69.71 37,202 +0.25(+0.36%)
Jun 05, 2008 69.47 69.65 69.38 69.46 48,046 -0.27(-0.39%)
Jun 04, 2008 69.96 70.03 69.65 69.73 47,825 -0.32(-0.45%)
Jun 03, 2008 69.87 70.11 69.76 70.05 71,063 +0.14(+0.20%)
Jun 02, 2008 69.82 69.98 69.74 69.91 49,160 -0.07(-0.10%)
May 30, 2008 70.15 70.16 69.93 69.98 31,411 +0.12(+0.17%)
May 29, 2008 69.89 69.90 69.59 69.86 53,644 -0.19(-0.26%)
May 28, 2008 70.29 70.29 70.01 70.05 77,269 -0.38(-0.55%)
May 27, 2008 70.47 70.56 70.34 70.43 25,984 -0.16(-0.22%)
May 26, 2008 70.70 70.72 70.57 70.59 0 +0.00(+0.00%)
May 23, 2008 70.70 70.72 70.57 70.59 50,939 +0.11(+0.16%)
May 22, 2008 70.79 70.81 70.36 70.48 43,712 -0.31(-0.44%)
May 21, 2008 70.75 70.87 70.71 70.79 47,222 -0.11(-0.16%)
May 20, 2008 70.89 70.92 70.78 70.90 35,003 +0.14(+0.19%)
May 19, 2008 70.78 70.78 70.57 70.76 51,076 +0.16(+0.23%)
May 16, 2008 70.67 70.84 70.57 70.60 60,078 -0.05(-0.07%)
May 15, 2008 70.25 70.68 70.25 70.65 52,855 +0.38(+0.55%)
May 14, 2008 70.37 70.40 70.08 70.26 43,543 +0.08(+0.12%)
May 13, 2008 70.45 70.45 70.15 70.18 119,468 -0.32(-0.46%)
May 12, 2008 70.60 70.70 70.46 70.50 67,080 -0.19(-0.27%)
May 09, 2008 70.88 70.89 70.67 70.70 27,658 -0.01(-0.01%)
May 08, 2008 70.60 70.75 70.55 70.70 47,324 +0.12(+0.17%)
May 07, 2008 70.48 70.59 70.37 70.59 40,043 +0.17(+0.24%)
May 06, 2008 70.52 70.57 70.39 70.41 29,113 -0.02(-0.03%)
May 05, 2008 70.59 70.59 70.32 70.43 46,141 +0.02(+0.03%)
May 02, 2008 70.37 70.55 70.36 70.41 37,851 -0.16(-0.23%)
May 01, 2008 70.76 70.76 70.42 70.58 25,373 -0.22(-0.30%)
Apr 30, 2008 70.53 70.96 70.51 70.80 48,438 +0.26(+0.36%)
Apr 29, 2008 70.59 70.65 70.50 70.54 185,665 +0.09(+0.13%)
Apr 28, 2008 70.35 70.50 70.31 70.45 55,601 +0.19(+0.26%)
Apr 25, 2008 70.19 70.31 70.16 70.26 38,988 -0.08(-0.11%)
Apr 24, 2008 70.36 71.80 70.09 70.34 164,692 -0.20(-0.29%)
Apr 23, 2008 70.53 70.59 70.45 70.54 31,631 -0.18(-0.25%)
Apr 22, 2008 70.63 70.87 70.53 70.72 65,562 +0.15(+0.21%)
Apr 21, 2008 70.41 70.59 70.34 70.57 50,162 +0.21(+0.30%)
Apr 18, 2008 69.95 70.40 69.88 70.35 92,727 +0.14(+0.21%)
Apr 17, 2008 70.43 70.43 69.92 70.21 27,138 +0.05(+0.08%)
Apr 16, 2008 70.57 70.59 70.11 70.16 43,796 -0.36(-0.51%)
Apr 15, 2008 70.86 70.86 70.52 70.52 47,548 -0.31(-0.44%)
Apr 14, 2008 70.94 71.00 70.78 70.83 91,949 -0.17(-0.24%)
Apr 11, 2008 71.01 71.03 70.89 71.00 46,319 +0.16(+0.22%)
Apr 10, 2008 70.96 71.03 70.76 70.84 57,324 -0.04(-0.06%)
Apr 09, 2008 70.84 70.98 70.78 70.88 45,603 +0.12(+0.17%)
Apr 08, 2008 70.97 71.07 70.69 70.76 52,824 -0.02(-0.03%)
Apr 07, 2008 70.74 70.89 70.68 70.78 39,330 -0.20(-0.28%)
Apr 04, 2008 70.92 71.03 70.85 70.98 53,010 +0.41(+0.57%)
Apr 03, 2008 70.43 70.63 70.43 70.57 54,739 +0.27(+0.38%)
Apr 02, 2008 70.45 70.46 70.20 70.30 67,123 -0.20(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.